$34.49 +0.99 (%) H.& R.Block Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
12/19/201433.7634.6333.6534.494,331,222
12/18/201433.2233.5332.8933.502,537,527
12/17/201431.7033.0031.5732.823,165,487
12/16/201432.0332.2031.5431.602,769,396
12/15/201432.0732.4131.8532.133,360,998
12/12/201431.4532.2031.4131.964,142,399
12/11/201432.0532.4431.6731.762,269,398
12/10/201432.3732.5331.9531.982,981,021
12/9/201432.2232.8031.7732.344,726,259
12/8/201434.3634.5734.0234.052,551,717
12/5/201434.1434.5634.1434.393,286,567
12/4/201434.2034.4633.9034.142,733,894
12/3/201434.4035.0934.0034.474,298,951
12/2/201433.7134.3033.6034.302,226,370
12/1/201433.6233.7133.4033.481,400,519
11/28/201433.5133.6833.3933.64705,046
11/26/201433.4333.4333.2433.421,075,872
11/25/201433.5433.6433.4133.452,170,094
11/24/201433.4033.5533.1833.372,785,881
11/21/201433.2433.4133.1333.241,767,491
11/20/201432.3533.0632.3432.931,267,283
11/19/201432.5632.6432.2532.561,309,895
11/18/201432.4132.5832.3732.501,132,532
11/17/201432.4032.5632.2532.411,110,029
11/14/201432.2332.6232.1632.541,294,478
11/13/201432.7532.8932.0632.252,233,434
11/12/201432.9033.0932.6932.94999,726
11/11/201432.9533.0832.7832.93858,399
11/10/201432.6832.9832.5932.901,476,147
11/7/201432.3432.7232.2532.691,254,309
11/6/201432.3232.4932.2332.41766,241
11/5/201432.2732.3031.8832.251,080,098
11/4/201432.0732.1131.7732.00823,340
11/3/201432.4132.4932.1732.221,009,977
10/31/201431.9832.3431.9532.311,805,329
10/30/201431.4531.7931.2831.661,102,028
10/29/201431.3631.6531.2931.561,167,098
10/28/201431.0231.4830.9531.451,075,792
10/27/201430.9331.1130.8130.97669,288
10/24/201430.8130.9730.6730.93888,230
10/23/201430.4730.9930.4330.802,208,561
10/22/201430.5430.7130.2530.261,088,129
10/21/201430.4430.7530.3930.511,702,654
10/20/201429.8530.2629.7630.234,849,072
10/17/201429.5729.9729.2429.913,665,491
10/16/201428.1129.5528.1129.394,409,296
10/15/201427.8628.8927.4228.695,951,963
10/14/201427.8928.6027.8928.232,804,679
10/13/201428.4128.5427.6127.642,466,499
10/10/201428.9829.2028.4428.441,908,426
10/9/201429.8129.9028.9428.943,065,623
10/8/201429.4829.9229.2329.863,311,436
10/7/201429.6729.9329.4129.423,032,209
10/6/201429.7330.4929.5029.9111,340,492
10/3/201430.8731.7830.8631.664,253,356
10/2/201430.4830.8029.9830.733,083,602
10/1/201430.9031.0130.3430.515,417,599
9/30/201431.0831.2030.7331.014,249,352
9/29/201431.0031.3130.9531.041,670,815
9/26/201431.1331.2931.0431.271,079,707
9/25/201431.4731.4730.9831.022,193,635
9/24/201431.4831.7231.3931.521,904,499
9/23/201432.1732.2531.5031.522,443,929
9/22/201432.1232.3331.8632.312,486,420
9/19/201432.2432.3432.0532.261,563,245
9/18/201432.2232.3032.1332.25789,941
9/17/201432.2432.5332.0532.201,202,947
9/16/201432.2032.3732.1132.271,903,287
9/15/201432.3532.3532.1032.321,144,339
9/12/201432.4432.5132.2432.451,621,075
9/11/201432.2232.5032.1032.462,329,061
9/10/201432.4432.5532.1732.352,113,727
9/9/201432.1932.4432.0332.353,073,176
9/8/201432.3232.3832.0132.201,897,557
9/5/201432.7232.7332.2732.521,990,680
9/4/201433.5433.6432.6332.815,231,232
9/3/201433.7033.7833.3133.502,776,584
9/2/201433.7233.8433.5233.601,766,220
8/29/201433.6433.8133.4933.531,869,111
8/28/201433.7233.7933.5433.561,818,570
8/27/201433.7433.8433.6633.841,058,644
8/26/201433.7733.8233.6333.731,294,382
8/25/201433.9233.9233.6533.70923,060
8/22/201433.7433.9033.6733.781,089,262
8/21/201433.7533.8933.5733.831,616,443
8/20/201433.3633.7533.3433.681,639,364
8/19/201433.5233.6033.4233.472,042,107
8/18/201433.4233.5733.3133.401,129,978
8/15/201433.3133.3832.8833.201,154,570
8/14/201433.2033.3233.0733.26938,754
8/13/201433.1133.1832.9433.121,217,935
8/12/201433.2933.4332.9232.961,788,805
8/11/201432.9033.2532.7633.231,879,554
8/8/201432.4332.6932.2432.691,520,771
8/7/201432.4032.6432.2432.381,576,900
8/6/201431.9932.4531.9232.301,528,790
8/5/201431.7932.3531.6432.071,457,822
8/4/201432.0432.2131.8232.181,321,582
8/1/201432.1732.2031.9132.011,279,173
7/31/201432.1532.3532.0732.131,701,517
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center